Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.21 -0.09 (-0.44%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.356 6.471 6.352 6.437 390,002 +0.12(+1.91%)
Mar 29, 2012 6.372 6.384 6.265 6.317 275,805 -0.08(-1.30%)
Mar 28, 2012 6.435 6.471 6.340 6.400 197,322 -0.05(-0.80%)
Mar 27, 2012 6.396 6.463 6.372 6.451 190,002 +0.02(+0.25%)
Mar 26, 2012 6.293 6.435 6.275 6.435 299,083 +0.18(+2.90%)
Mar 23, 2012 6.277 6.281 6.238 6.254 150,982 -0.02(-0.31%)
Mar 22, 2012 6.230 6.285 6.218 6.273 159,878 +0.00(+0.00%)
Mar 21, 2012 6.277 6.321 6.254 6.273 136,415 -0.01(-0.19%)
Mar 20, 2012 6.246 6.285 6.230 6.285 138,703 +0.02(+0.38%)
Mar 19, 2012 6.285 6.353 6.246 6.262 155,162 -0.04(-0.56%)
Mar 16, 2012 6.333 6.384 6.273 6.297 130,217 -0.05(-0.81%)
Mar 15, 2012 6.321 6.372 6.250 6.348 274,032 +0.06(+0.88%)
Mar 14, 2012 6.382 6.386 6.274 6.293 249,972 -0.08(-1.28%)
Mar 13, 2012 6.316 6.374 6.297 6.374 206,458 +0.08(+1.29%)
Mar 12, 2012 6.250 6.309 6.231 6.293 282,692 +0.06(+1.00%)
Mar 09, 2012 6.250 6.258 6.219 6.231 145,050 +0.00(+0.06%)
Mar 08, 2012 6.161 6.227 6.119 6.227 241,802 +0.10(+1.71%)
Mar 07, 2012 6.092 6.125 6.057 6.123 167,984 +0.07(+1.15%)
Mar 06, 2012 6.157 6.173 6.037 6.053 277,788 -0.14(-2.25%)
Mar 05, 2012 6.231 6.254 6.181 6.192 291,001 -0.03(-0.50%)
Mar 02, 2012 6.192 6.250 6.192 6.223 184,765 +0.02(+0.25%)
Mar 01, 2012 6.216 6.262 6.200 6.208 188,528 +0.03(+0.44%)
Feb 29, 2012 6.239 6.278 6.181 6.181 244,106 -0.07(-1.18%)
Feb 28, 2012 6.266 6.278 6.208 6.254 246,377 -0.02(-0.37%)
Feb 27, 2012 6.196 6.332 6.161 6.278 268,212 +0.08(+1.25%)
Feb 24, 2012 6.150 6.200 6.122 6.200 253,195 +0.09(+1.52%)
Feb 23, 2012 6.088 6.146 6.064 6.107 314,152 +0.03(+0.45%)
Feb 22, 2012 6.061 6.080 5.979 6.080 299,282 +0.05(+0.77%)
Feb 21, 2012 6.142 6.146 5.999 6.033 367,333 -0.13(-2.08%)
Feb 17, 2012 6.146 6.161 6.119 6.161 164,632 +0.03(+0.51%)
Feb 16, 2012 6.126 6.138 6.119 6.130 135,533 +0.02(+0.25%)
Feb 15, 2012 6.134 6.138 6.095 6.115 299,375 +0.02(+0.25%)
Feb 14, 2012 6.095 6.099 6.028 6.099 254,437 +0.01(+0.13%)
Feb 13, 2012 6.161 6.161 6.084 6.092 216,019 -0.02(-0.25%)
Feb 10, 2012 6.134 6.142 6.084 6.107 326,495 -0.04(-0.69%)
Feb 09, 2012 6.142 6.161 6.111 6.150 299,974 +0.00(+0.06%)
Feb 08, 2012 6.111 6.146 6.084 6.146 249,077 +0.07(+1.08%)
Feb 07, 2012 6.099 6.123 6.041 6.080 340,484 -0.04(-0.70%)
Feb 06, 2012 6.115 6.123 6.088 6.123 176,265 +0.00(+0.06%)
Feb 03, 2012 6.103 6.142 6.099 6.119 247,394 +0.05(+0.89%)
Feb 02, 2012 6.095 6.099 6.037 6.064 211,255 -0.02(-0.25%)
Feb 01, 2012 6.006 6.080 5.990 6.080 295,569 +0.08(+1.36%)
Jan 31, 2012 5.952 5.999 5.952 5.999 237,368 +0.07(+1.24%)
Jan 30, 2012 5.929 5.948 5.863 5.925 155,850 -0.02(-0.33%)
Jan 27, 2012 5.944 5.971 5.929 5.944 257,680 -0.02(-0.39%)
Jan 26, 2012 5.909 5.971 5.906 5.968 402,385 +0.06(+1.05%)
Jan 25, 2012 5.890 5.906 5.859 5.906 281,747 +0.02(+0.40%)
Jan 24, 2012 5.832 5.885 5.797 5.882 224,140 +0.04(+0.73%)
Jan 23, 2012 5.770 5.840 5.751 5.840 314,835 +0.09(+1.55%)
Jan 20, 2012 5.739 5.778 5.712 5.751 217,229 +0.01(+0.20%)
Jan 19, 2012 5.747 5.762 5.720 5.739 198,572 +0.03(+0.47%)
Jan 18, 2012 5.681 5.758 5.681 5.712 212,773 +0.03(+0.48%)
Jan 17, 2012 5.720 5.779 5.677 5.685 252,013 -0.01(-0.14%)
Jan 13, 2012 5.778 5.778 5.673 5.692 225,015 -0.02(-0.38%)
Jan 12, 2012 5.739 5.739 5.685 5.714 190,608 -0.02(-0.36%)
Jan 11, 2012 5.754 5.785 5.701 5.735 182,882 -0.02(-0.27%)
Jan 10, 2012 5.805 5.809 5.735 5.751 287,473 -0.00(-0.07%)
Jan 09, 2012 5.770 5.785 5.751 5.754 191,209 -0.00(-0.07%)
Jan 06, 2012 5.696 5.778 5.685 5.758 402,679 +0.06(+1.09%)
Jan 05, 2012 5.642 5.696 5.615 5.696 279,886 +0.05(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.